Xcel Energy Inc (XEL) stock
XELNasdaqElectric & Other Services CombinedFiscal year ends December 31Also trades as XELLL
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 10/308% above fair value
$79.82+0.78 (+0.99%)
Close on Oct 30, 2026Market cap $49.86BP/E 18.6Yield 2.86%
Price history
Xcel Energy share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$79.82
+0.99% on the day
52-week range
$68.72 – $84.23
-5.2% from the high
Change over 52 weeks
-2.2%
From $81.59 on Oct 30, 2025
Average volume
5.35M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $78.05 | $80.53 | $76.97 | $79.82 | +2.27% | 27,883,327 |
| Oct 19, 2026 | $76.26 | $79.17 | $74.84 | $78.05 | +2.28% | 26,684,480 |
| Oct 12, 2026 | $73.76 | $76.54 | $73.34 | $76.31 | +3.44% | 24,620,364 |
| Oct 5, 2026 | $71.21 | $73.89 | $70.76 | $73.78 | +3.33% | 30,539,334 |
| Sep 28, 2026 | $69.75 | $71.89 | $68.75 | $71.40 | +2.29% | 26,733,708 |
| Sep 21, 2026 | $72.24 | $72.59 | $68.72 | $69.80 | -3.46% | 27,943,467 |
| Sep 14, 2026 | $75.54 | $75.80 | $72.17 | $72.30 | -4.24% | 35,786,926 |
| Sep 8, 2026 | $75.70 | $77.06 | $75.21 | $75.50 | -0.29% | 25,826,581 |
| Aug 31, 2026 | $75.61 | $76.63 | $74.71 | $75.72 | -0.95% | 27,004,783 |
| Aug 24, 2026 | $76.43 | $77.91 | $75.97 | $76.45 | +0.20% | 22,970,935 |
| Aug 17, 2026 | $78.78 | $80.81 | $76.20 | $76.30 | -3.63% | 25,504,634 |
| Aug 10, 2026 | $77.69 | $79.45 | $76.39 | $79.17 | +1.41% | 17,899,463 |
| Aug 3, 2026 | $78.06 | $78.75 | $76.08 | $78.07 | -0.17% | 26,285,703 |
| Jul 27, 2026 | $81.56 | $82.57 | $77.88 | $78.20 | -4.25% | 28,471,459 |
| Jul 20, 2026 | $79.25 | $82.06 | $77.98 | $81.67 | +3.68% | 20,290,930 |
| Jul 13, 2026 | $80.10 | $81.51 | $78.68 | $78.77 | -1.61% | 28,022,911 |
| Jul 6, 2026 | $81.96 | $82.70 | $78.69 | $80.06 | -2.32% | 22,961,668 |
| Jun 29, 2026 | $82.41 | $82.60 | $79.32 | $81.96 | -0.33% | 23,516,284 |
| Jun 22, 2026 | $77.41 | $82.88 | $77.17 | $82.23 | +6.23% | 26,250,258 |
| Jun 15, 2026 | $78.34 | $80.24 | $76.89 | $77.41 | -2.28% | 33,129,144 |
| Jun 8, 2026 | $79.30 | $79.88 | $77.30 | $79.22 | +0.23% | 34,281,659 |
| Jun 1, 2026 | $78.45 | $79.56 | $76.16 | $79.04 | -0.58% | 27,985,368 |
| May 26, 2026 | $81.21 | $81.50 | $78.43 | $79.50 | -1.95% | 27,839,926 |
| May 18, 2026 | $78.44 | $81.14 | $77.54 | $81.08 | +4.06% | 23,102,177 |
| May 11, 2026 | $79.56 | $80.99 | $77.68 | $77.92 | -1.85% | 30,458,381 |
| May 4, 2026 | $81.95 | $82.37 | $79.27 | $79.39 | -3.86% | 25,929,588 |
| Apr 27, 2026 | $79.35 | $83.85 | $78.24 | $82.58 | +4.33% | 25,853,178 |
| Apr 20, 2026 | $81.08 | $81.86 | $77.35 | $79.15 | -2.38% | 21,692,253 |
| Apr 13, 2026 | $82.30 | $82.35 | $78.50 | $81.08 | -1.58% | 26,263,765 |
| Apr 6, 2026 | $80.18 | $83.18 | $79.61 | $82.38 | +2.03% | 18,379,304 |
| Mar 30, 2026 | $79.14 | $80.93 | $78.32 | $80.74 | +3.39% | 16,796,819 |
| Mar 23, 2026 | $77.79 | $79.13 | $76.48 | $78.09 | +1.72% | 20,242,280 |
| Mar 16, 2026 | $82.66 | $82.66 | $76.18 | $76.77 | -6.28% | 25,460,454 |
| Mar 9, 2026 | $82.68 | $82.68 | $80.14 | $81.91 | -0.74% | 21,183,560 |
| Mar 2, 2026 | $83.44 | $84.12 | $80.94 | $82.52 | -1.01% | 21,233,214 |
| Feb 23, 2026 | $81.96 | $84.23 | $81.78 | $83.36 | +2.22% | 26,061,991 |
| Feb 17, 2026 | $82.00 | $82.30 | $79.38 | $81.55 | -0.05% | 18,501,706 |
| Feb 9, 2026 | $75.60 | $81.93 | $74.94 | $81.59 | +7.50% | 27,044,492 |
| Feb 2, 2026 | $75.74 | $77.24 | $74.11 | $75.90 | -0.21% | 29,700,884 |
| Jan 26, 2026 | $75.35 | $76.99 | $74.93 | $76.06 | +1.40% | 17,586,500 |
| Jan 20, 2026 | $75.21 | $77.05 | $74.35 | $75.01 | -0.79% | 29,595,679 |
| Jan 12, 2026 | $74.03 | $76.39 | $73.50 | $75.61 | +1.82% | 29,324,547 |
| Jan 5, 2026 | $74.44 | $75.04 | $72.74 | $74.26 | -0.56% | 24,764,659 |
| Dec 29, 2025 | $74.00 | $75.28 | $73.27 | $74.68 | +0.35% | 16,146,492 |
| Dec 22, 2025 | $72.71 | $74.61 | $72.54 | $74.42 | +2.41% | 21,201,985 |
| Dec 15, 2025 | $76.05 | $76.05 | $72.43 | $72.67 | -3.30% | 48,734,321 |
| Dec 8, 2025 | $77.08 | $77.15 | $74.35 | $75.15 | -2.63% | 24,498,290 |
| Dec 1, 2025 | $81.70 | $81.85 | $76.98 | $77.18 | -6.00% | 22,449,353 |
| Nov 24, 2025 | $79.71 | $82.17 | $79.03 | $82.11 | +3.06% | 15,535,921 |
| Nov 17, 2025 | $80.83 | $82.28 | $79.21 | $79.67 | -1.13% | 20,009,661 |
| Nov 10, 2025 | $80.92 | $81.32 | $79.64 | $80.58 | -0.41% | 22,995,817 |
| Nov 3, 2025 | $81.17 | $81.94 | $79.54 | $80.91 | -0.32% | 28,722,433 |
| Oct 27, 2025 | $80.33 | $82.69 | $78.43 | $81.17 | +0.97% | 27,483,876 |
| Oct 20, 2025 | $81.77 | $81.97 | $79.64 | $80.39 | -0.95% | 16,551,074 |
| Oct 13, 2025 | $80.87 | $83.01 | $80.06 | $81.16 | +0.28% | 21,767,966 |
| Oct 6, 2025 | $80.41 | $82.54 | $79.89 | $80.93 | +0.83% | 18,604,831 |
| Sep 29, 2025 | $79.46 | $81.15 | $78.41 | $80.26 | +1.24% | 24,956,898 |
| Sep 22, 2025 | $72.62 | $79.41 | $71.80 | $79.28 | +9.94% | 40,580,377 |
| Sep 15, 2025 | $72.96 | $73.20 | $71.35 | $72.11 | -1.69% | 24,351,998 |
| Sep 8, 2025 | $72.94 | $73.72 | $71.29 | $73.35 | +0.92% | 32,232,988 |
| Sep 2, 2025 | $72.04 | $73.21 | $71.52 | $72.68 | +0.40% | 19,177,062 |
| Aug 25, 2025 | $74.02 | $74.19 | $72.18 | $72.39 | -2.52% | 14,417,011 |
| Aug 18, 2025 | $72.03 | $74.38 | $71.84 | $74.26 | +3.24% | 17,497,660 |
| Aug 11, 2025 | $73.37 | $73.49 | $69.16 | $71.93 | -1.91% | 19,341,096 |
| Aug 4, 2025 | $73.77 | $74.57 | $73.02 | $73.33 | -0.19% | 20,188,876 |
| Jul 28, 2025 | $72.12 | $74.13 | $71.01 | $73.47 | +1.11% | 19,777,966 |
| Jul 21, 2025 | $70.72 | $73.56 | $70.37 | $72.66 | +3.24% | 14,179,637 |
| Jul 14, 2025 | $68.64 | $70.88 | $68.01 | $70.38 | +2.56% | 14,387,873 |
| Jul 7, 2025 | $68.19 | $69.00 | $66.56 | $68.62 | +0.63% | 11,312,248 |
| Jun 30, 2025 | $67.50 | $69.00 | $66.87 | $68.19 | +0.60% | 13,095,505 |
| Jun 23, 2025 | $67.06 | $68.64 | $66.92 | $67.78 | +1.71% | 16,315,039 |
| Jun 16, 2025 | $67.87 | $68.07 | $65.21 | $66.64 | -1.45% | 16,546,861 |
| Jun 9, 2025 | $68.25 | $69.24 | $67.48 | $67.62 | -1.30% | 13,771,836 |
| Jun 2, 2025 | $69.72 | $69.95 | $68.09 | $68.51 | -2.27% | 11,855,465 |
| May 26, 2025 | $69.43 | $70.41 | $68.56 | $70.10 | +0.53% | 14,092,562 |
| May 19, 2025 | $71.90 | $72.78 | $68.49 | $69.73 | -3.66% | 19,854,804 |
| May 12, 2025 | $70.35 | $72.56 | $66.75 | $72.38 | +2.51% | 29,246,401 |
| May 5, 2025 | $70.42 | $71.97 | $69.96 | $70.61 | -0.23% | 18,602,694 |
| Apr 28, 2025 | $69.11 | $71.39 | $68.46 | $70.77 | +2.57% | 17,245,946 |
| Apr 21, 2025 | $69.88 | $72.10 | $68.19 | $69.00 | -1.61% | 27,782,951 |
| Apr 14, 2025 | $69.42 | $71.48 | $68.28 | $70.13 | +0.83% | 10,681,121 |
| Apr 7, 2025 | $67.89 | $69.93 | $65.43 | $69.56 | +2.45% | 26,921,832 |
| Mar 31, 2025 | $70.39 | $73.00 | $67.78 | $67.89 | -2.62% | 17,314,762 |
| Mar 24, 2025 | $69.52 | $70.49 | $67.50 | $69.72 | +0.88% | 17,212,113 |
| Mar 17, 2025 | $69.70 | $70.70 | $68.82 | $69.11 | -0.92% | 19,751,255 |
| Mar 10, 2025 | $68.05 | $69.91 | $67.88 | $69.75 | +2.57% | 18,148,947 |
| Mar 3, 2025 | $71.89 | $72.70 | $67.25 | $68.00 | -5.69% | 25,314,587 |
| Feb 24, 2025 | $70.55 | $72.39 | $69.49 | $72.10 | +3.09% | 22,270,547 |
| Feb 18, 2025 | $68.73 | $70.24 | $68.20 | $69.94 | +1.94% | 9,860,394 |
| Feb 10, 2025 | $66.91 | $69.59 | $65.87 | $68.61 | +3.02% | 14,229,862 |
| Feb 3, 2025 | $67.09 | $68.49 | $66.00 | $66.60 | -0.89% | 17,983,745 |
| Jan 27, 2025 | $66.63 | $68.05 | $65.97 | $67.20 | +0.89% | 18,780,335 |
| Jan 21, 2025 | $66.94 | $67.98 | $65.75 | $66.61 | -0.16% | 14,932,380 |
| Jan 13, 2025 | $63.82 | $66.89 | $63.13 | $66.72 | +5.29% | 17,982,148 |
| Jan 6, 2025 | $65.75 | $66.52 | $62.58 | $63.37 | -4.98% | 15,831,211 |
| Dec 30, 2024 | $68.14 | $68.14 | $66.56 | $66.69 | -2.13% | 10,761,342 |
| Dec 23, 2024 | $67.12 | $68.65 | $66.83 | $68.14 | +1.10% | 6,889,465 |
| Dec 16, 2024 | $68.12 | $68.75 | $66.07 | $67.40 | -1.06% | 34,258,101 |
| Dec 9, 2024 | $69.73 | $70.08 | $67.90 | $68.12 | -2.32% | 13,190,410 |
| Dec 2, 2024 | $72.49 | $72.59 | $69.53 | $69.74 | -3.89% | 14,575,201 |
| Nov 25, 2024 | $71.75 | $73.38 | $71.19 | $72.56 | +1.70% | 10,189,916 |
| Nov 18, 2024 | $69.52 | $71.79 | $69.11 | $71.35 | +2.72% | 12,016,217 |
| Nov 11, 2024 | $67.23 | $69.90 | $67.14 | $69.46 | +3.10% | 22,327,833 |
| Nov 4, 2024 | $65.97 | $67.44 | $65.27 | $67.37 | +1.02% | 30,267,199 |
| Oct 28, 2024 | $64.44 | $68.36 | $62.63 | $66.69 | +3.46% | 27,202,365 |
| Oct 21, 2024 | $64.01 | $65.76 | $63.01 | $64.46 | +0.61% | 18,730,303 |
| Oct 14, 2024 | $62.46 | $64.68 | $62.35 | $64.07 | +2.82% | 16,186,041 |
| Oct 7, 2024 | $63.40 | $63.43 | $62.12 | $62.31 | -2.23% | 13,999,940 |
| Sep 30, 2024 | $64.94 | $65.64 | $62.65 | $63.73 | -1.30% | 12,572,617 |
| Sep 23, 2024 | $64.35 | $64.83 | $63.41 | $64.57 | +0.69% | 13,721,650 |
| Sep 16, 2024 | $64.31 | $64.95 | $63.68 | $64.13 | +0.45% | 25,150,980 |
| Sep 9, 2024 | $62.85 | $64.43 | $62.75 | $63.84 | +1.48% | 19,823,818 |
| Sep 3, 2024 | $61.21 | $63.81 | $61.08 | $62.91 | +2.74% | 15,145,521 |
| Aug 26, 2024 | $60.79 | $61.71 | $60.53 | $61.23 | +1.85% | 13,668,497 |
| Aug 19, 2024 | $59.99 | $60.57 | $59.61 | $60.12 | +0.23% | 10,160,077 |
| Aug 12, 2024 | $57.86 | $60.20 | $57.43 | $59.98 | +3.49% | 18,951,753 |
| Aug 5, 2024 | $61.90 | $61.90 | $57.24 | $57.96 | -3.00% | 14,926,038 |
| Jul 29, 2024 | $57.59 | $61.57 | $56.69 | $59.75 | +4.17% | 18,872,979 |
| Jul 22, 2024 | $56.19 | $58.43 | $55.02 | $57.36 | +2.54% | 15,984,822 |
| Jul 15, 2024 | $53.67 | $56.11 | $52.97 | $55.94 | +3.06% | 13,907,405 |
| Jul 8, 2024 | $52.49 | $54.78 | $51.97 | $54.28 | +3.02% | 12,504,279 |
| Jul 1, 2024 | $53.54 | $53.79 | $52.30 | $52.69 | -1.35% | 7,650,760 |
| Jun 24, 2024 | $53.61 | $54.33 | $53.04 | $53.41 | +0.07% | 13,878,016 |
| Jun 17, 2024 | $53.34 | $54.15 | $52.68 | $53.37 | -0.74% | 16,442,929 |
| Jun 10, 2024 | $54.78 | $55.52 | $53.40 | $53.77 | -1.77% | 16,088,326 |
| Jun 3, 2024 | $55.32 | $56.54 | $53.86 | $54.74 | -1.28% | 15,349,653 |
| May 28, 2024 | $53.93 | $55.52 | $53.03 | $55.45 | +3.22% | 20,073,946 |
| May 20, 2024 | $55.76 | $56.79 | $53.65 | $53.72 | -3.24% | 15,990,900 |
| May 13, 2024 | $55.80 | $56.45 | $55.33 | $55.52 | +0.11% | 16,056,847 |
| May 6, 2024 | $54.42 | $55.77 | $53.37 | $55.46 | +2.23% | 19,424,155 |
| Apr 29, 2024 | $54.27 | $54.84 | $52.85 | $54.25 | +0.54% | 22,475,380 |
| Apr 22, 2024 | $54.84 | $55.69 | $53.71 | $53.96 | -1.39% | 26,212,006 |
| Apr 15, 2024 | $53.33 | $55.00 | $52.17 | $54.72 | +2.92% | 19,167,633 |
| Apr 8, 2024 | $53.64 | $54.58 | $52.84 | $53.17 | -0.67% | 15,710,139 |
| Apr 1, 2024 | $53.69 | $54.96 | $52.96 | $53.53 | -0.41% | 24,456,711 |
| Mar 25, 2024 | $52.61 | $53.89 | $51.58 | $53.75 | +2.83% | 13,769,225 |
| Mar 18, 2024 | $51.65 | $53.13 | $51.37 | $52.27 | +0.54% | 24,588,630 |
| Mar 11, 2024 | $52.77 | $53.30 | $50.76 | $51.99 | +1.90% | 47,088,806 |
| Mar 4, 2024 | $49.04 | $51.63 | $46.79 | $51.02 | +2.93% | 63,171,103 |
| Feb 26, 2024 | $59.27 | $59.27 | $48.98 | $49.57 | -16.45% | 56,501,872 |
| Feb 20, 2024 | $59.11 | $60.17 | $58.55 | $59.33 | +0.44% | 12,140,989 |
| Feb 12, 2024 | $58.20 | $59.67 | $57.23 | $59.07 | +1.55% | 15,958,007 |
| Feb 5, 2024 | $59.06 | $59.29 | $57.41 | $58.17 | -2.76% | 14,020,336 |
| Jan 29, 2024 | $59.52 | $61.15 | $59.08 | $59.82 | +0.72% | 31,629,468 |
| Jan 22, 2024 | $59.58 | $59.94 | $57.73 | $59.39 | -0.15% | 25,108,660 |
| Jan 16, 2024 | $61.15 | $61.35 | $59.18 | $59.48 | -2.98% | 16,404,233 |
| Jan 8, 2024 | $63.65 | $63.70 | $60.94 | $61.31 | -3.80% | 17,170,665 |
| Jan 2, 2024 | $61.83 | $64.25 | $61.71 | $63.73 | +2.94% | 15,826,648 |
| Dec 26, 2023 | $61.98 | $62.51 | $61.37 | $61.91 | -0.24% | 10,248,647 |
| Dec 18, 2023 | $61.87 | $62.60 | $61.00 | $62.06 | +0.78% | 22,532,566 |
| Dec 11, 2023 | $60.96 | $63.87 | $60.51 | $61.58 | +1.10% | 33,171,453 |
| Dec 4, 2023 | $61.05 | $62.28 | $60.42 | $60.91 | -0.85% | 18,590,445 |
| Nov 27, 2023 | $60.58 | $61.49 | $59.80 | $61.43 | +1.50% | 18,531,365 |
| Nov 20, 2023 | $60.23 | $60.59 | $59.28 | $60.52 | -0.07% | 15,869,604 |
| Nov 13, 2023 | $59.00 | $61.01 | $58.12 | $60.56 | +2.30% | 18,948,637 |
| Nov 6, 2023 | $61.08 | $61.23 | $58.51 | $59.20 | -3.00% | 17,392,063 |
| Oct 30, 2023 | $58.77 | $62.02 | $58.10 | $61.03 | +4.66% | 20,562,210 |
| Oct 23, 2023 | $57.86 | $60.56 | $57.11 | $58.31 | +0.36% | 19,620,095 |
| Oct 16, 2023 | $59.18 | $59.96 | $58.04 | $58.10 | -1.29% | 19,461,418 |
| Oct 9, 2023 | $57.27 | $59.35 | $57.03 | $58.86 | +2.63% | 17,444,848 |
| Oct 2, 2023 | $57.09 | $57.68 | $53.73 | $57.35 | +0.23% | 24,158,234 |
| Sep 25, 2023 | $59.23 | $59.56 | $56.08 | $57.22 | -4.20% | 22,815,909 |
| Sep 18, 2023 | $57.95 | $60.30 | $57.62 | $59.73 | +3.04% | 29,781,064 |
| Sep 11, 2023 | $57.08 | $58.99 | $56.97 | $57.97 | +1.58% | 30,940,303 |
| Sep 5, 2023 | $56.50 | $57.17 | $55.11 | $57.07 | +0.99% | 15,168,494 |
| Aug 28, 2023 | $57.86 | $58.34 | $56.08 | $56.51 | -1.86% | 18,012,517 |
| Aug 21, 2023 | $58.13 | $58.35 | $56.68 | $57.58 | -1.05% | 28,372,084 |
| Aug 14, 2023 | $59.73 | $59.75 | $58.05 | $58.19 | -2.53% | 17,243,850 |
| Aug 7, 2023 | $60.52 | $60.67 | $58.93 | $59.70 | -1.14% | 17,404,367 |
| Jul 31, 2023 | $62.98 | $63.30 | $60.20 | $60.39 | -3.98% | 18,026,971 |
| Jul 24, 2023 | $65.09 | $65.62 | $62.54 | $62.89 | -3.56% | 16,887,786 |
| Jul 17, 2023 | $64.22 | $65.39 | $62.27 | $65.21 | +1.46% | 23,830,674 |
| Jul 10, 2023 | $63.05 | $64.59 | $62.36 | $64.27 | +2.13% | 15,550,921 |
| Jul 3, 2023 | $62.03 | $64.03 | $62.00 | $62.93 | +1.22% | 15,021,394 |
| Jun 26, 2023 | $62.21 | $63.05 | $60.39 | $62.17 | +0.11% | 16,445,517 |
| Jun 20, 2023 | $63.81 | $64.00 | $61.55 | $62.10 | -2.85% | 15,338,694 |
| Jun 12, 2023 | $63.50 | $64.74 | $62.36 | $63.92 | +0.74% | 24,508,250 |
| Jun 5, 2023 | $63.10 | $64.82 | $62.29 | $63.45 | +0.49% | 20,416,191 |
| May 30, 2023 | $64.27 | $65.58 | $60.84 | $63.14 | -1.83% | 18,871,374 |
| May 22, 2023 | $66.29 | $66.52 | $63.44 | $64.32 | -2.44% | 16,046,072 |
| May 15, 2023 | $69.12 | $69.14 | $65.15 | $65.93 | -4.30% | 10,105,377 |
| May 8, 2023 | $69.34 | $69.85 | $68.31 | $68.89 | -0.98% | 12,382,909 |
| May 1, 2023 | $69.78 | $70.60 | $67.93 | $69.57 | -0.49% | 12,462,248 |
| Apr 24, 2023 | $70.37 | $71.32 | $69.22 | $69.91 | -0.75% | 11,868,189 |
| Apr 17, 2023 | $70.50 | $71.26 | $69.48 | $70.44 | +0.43% | 8,906,977 |
| Apr 10, 2023 | $70.89 | $71.57 | $69.47 | $70.14 | -1.59% | 11,252,581 |
| Apr 3, 2023 | $67.33 | $71.96 | $66.91 | $71.27 | +5.68% | 13,778,956 |
| Mar 27, 2023 | $65.79 | $67.98 | $64.99 | $67.44 | +2.88% | 15,327,409 |
| Mar 20, 2023 | $67.07 | $67.78 | $62.97 | $65.55 | -1.99% | 16,046,651 |
| Mar 13, 2023 | $63.40 | $68.26 | $63.34 | $66.88 | +5.79% | 25,524,488 |
| Mar 6, 2023 | $64.72 | $65.58 | $62.85 | $63.22 | -2.89% | 14,728,078 |
| Feb 27, 2023 | $66.15 | $66.73 | $62.90 | $65.10 | -1.08% | 13,548,912 |
| Feb 21, 2023 | $67.62 | $67.85 | $65.32 | $65.81 | -3.23% | 9,453,389 |
| Feb 13, 2023 | $68.47 | $69.14 | $66.58 | $68.01 | -0.69% | 12,414,918 |
| Feb 6, 2023 | $67.92 | $69.10 | $67.18 | $68.48 | +0.74% | 12,091,977 |
| Jan 30, 2023 | $68.13 | $70.21 | $67.01 | $67.98 | -0.66% | 15,005,260 |
| Jan 23, 2023 | $68.10 | $69.48 | $67.28 | $68.43 | -0.18% | 14,308,441 |
| Jan 17, 2023 | $70.99 | $71.67 | $66.95 | $68.55 | -3.68% | 10,637,274 |
| Jan 9, 2023 | $70.98 | $72.97 | $70.73 | $71.17 | -0.17% | 14,342,617 |
| Jan 3, 2023 | $69.81 | $71.58 | $68.82 | $71.29 | +1.68% | 10,031,127 |
| Dec 27, 2022 | $70.99 | $71.72 | $69.51 | $70.11 | -1.16% | 6,089,453 |
| Dec 19, 2022 | $69.93 | $70.95 | $68.79 | $70.93 | +1.44% | 9,205,314 |
| Dec 12, 2022 | $70.51 | $72.99 | $68.76 | $69.92 | +0.11% | 17,701,198 |
| Dec 5, 2022 | $68.66 | $70.41 | $68.42 | $69.84 | +1.01% | 13,291,313 |
| Nov 28, 2022 | $69.27 | $71.73 | $68.25 | $69.14 | -0.70% | 14,314,437 |
| Nov 21, 2022 | $67.93 | $69.90 | $67.93 | $69.63 | +1.83% | 8,642,264 |
| Nov 14, 2022 | $67.73 | $68.68 | $66.63 | $68.38 | +1.32% | 18,327,630 |
| Nov 7, 2022 | $65.71 | $69.37 | $64.16 | $67.49 | +2.96% | 20,232,748 |
| Oct 31, 2022 | $65.15 | $67.39 | $64.29 | $65.55 | +0.28% | 21,929,954 |
| Oct 24, 2022 | $61.44 | $65.49 | $61.08 | $65.37 | +7.34% | 18,680,858 |
| Oct 17, 2022 | $59.61 | $62.17 | $59.40 | $60.90 | +3.47% | 19,840,453 |
| Oct 10, 2022 | $60.01 | $60.91 | $56.89 | $58.86 | -1.67% | 23,153,166 |
| Oct 3, 2022 | $64.72 | $66.68 | $59.68 | $59.86 | -6.47% | 18,953,742 |
| Sep 26, 2022 | $71.45 | $71.72 | $63.84 | $64.00 | -10.56% | 19,070,348 |
| Sep 19, 2022 | $73.72 | $74.59 | $70.92 | $71.56 | -3.17% | 11,729,951 |
| Sep 12, 2022 | $77.09 | $77.66 | $73.13 | $73.90 | -4.00% | 18,875,944 |
| Sep 6, 2022 | $74.46 | $77.29 | $74.24 | $76.98 | +3.45% | 9,544,254 |
| Aug 29, 2022 | $74.70 | $76.46 | $74.15 | $74.41 | -0.69% | 11,579,888 |
| Aug 22, 2022 | $76.82 | $77.02 | $74.84 | $74.93 | -2.61% | 8,898,062 |
| Aug 15, 2022 | $76.00 | $77.53 | $75.66 | $76.94 | +1.29% | 8,729,979 |
| Aug 8, 2022 | $74.16 | $75.99 | $73.67 | $75.96 | +2.93% | 9,847,906 |
| Aug 1, 2022 | $72.96 | $75.37 | $72.35 | $73.80 | +0.85% | 14,654,410 |
| Jul 25, 2022 | $68.86 | $73.58 | $68.50 | $73.18 | +6.57% | 12,315,538 |
| Jul 18, 2022 | $69.69 | $69.86 | $66.97 | $68.67 | -1.84% | 18,017,825 |
| Jul 11, 2022 | $69.57 | $70.62 | $68.00 | $69.96 | +0.52% | 9,673,575 |
| Jul 5, 2022 | $72.60 | $72.72 | $69.06 | $69.60 | -4.17% | 15,133,563 |
| Jun 27, 2022 | $68.56 | $72.67 | $68.05 | $72.63 | +5.94% | 17,105,794 |
| Jun 21, 2022 | $63.98 | $68.71 | $63.70 | $68.56 | +7.28% | 14,491,344 |
| Jun 13, 2022 | $70.60 | $70.66 | $63.57 | $63.91 | -10.00% | 20,811,702 |
| Jun 6, 2022 | $75.13 | $75.68 | $70.27 | $71.01 | -5.17% | 16,146,894 |
| May 31, 2022 | $75.76 | $75.89 | $73.59 | $74.88 | -1.91% | 10,956,096 |
| May 23, 2022 | $75.27 | $76.63 | $73.44 | $76.34 | +2.86% | 15,720,462 |
| May 16, 2022 | $74.36 | $75.71 | $73.60 | $74.22 | -0.36% | 15,824,551 |
| May 9, 2022 | $72.84 | $75.09 | $72.39 | $74.49 | +1.93% | 18,075,014 |
| May 2, 2022 | $73.50 | $74.12 | $71.82 | $73.08 | -0.25% | 20,118,085 |
| Apr 25, 2022 | $74.65 | $75.61 | $72.39 | $73.26 | -1.40% | 21,930,220 |
| Apr 18, 2022 | $74.59 | $76.05 | $73.88 | $74.30 | -0.05% | 14,371,599 |
| Apr 11, 2022 | $74.89 | $75.52 | $73.68 | $74.34 | -0.64% | 9,906,698 |
| Apr 4, 2022 | $72.20 | $75.41 | $71.46 | $74.82 | +2.85% | 13,756,192 |
| Mar 28, 2022 | $70.83 | $72.82 | $70.11 | $72.75 | +2.90% | 11,437,378 |
| Mar 21, 2022 | $68.69 | $70.84 | $68.60 | $70.70 | +2.78% | 11,378,167 |
| Mar 14, 2022 | $70.24 | $70.86 | $67.98 | $68.79 | -2.25% | 20,381,391 |
| Mar 7, 2022 | $71.14 | $72.56 | $69.21 | $70.37 | -1.25% | 15,115,493 |
| Feb 28, 2022 | $66.60 | $71.32 | $66.08 | $71.26 | +5.99% | 18,351,891 |
| Feb 22, 2022 | $66.12 | $67.30 | $63.81 | $67.23 | +1.86% | 16,963,284 |
| Feb 14, 2022 | $66.97 | $67.37 | $65.01 | $66.00 | -1.43% | 24,944,209 |
| Feb 7, 2022 | $68.65 | $69.46 | $66.77 | $66.96 | -2.65% | 17,509,047 |
| Jan 31, 2022 | $69.12 | $70.18 | $67.84 | $68.78 | -1.52% | 14,456,048 |
| Jan 24, 2022 | $68.64 | $69.89 | $65.60 | $69.84 | +2.37% | 21,194,207 |
| Jan 18, 2022 | $68.35 | $69.34 | $67.45 | $68.22 | -1.09% | 15,996,882 |
| Jan 10, 2022 | $69.49 | $70.21 | $67.85 | $68.97 | -0.19% | 14,984,313 |
| Jan 3, 2022 | $67.66 | $69.81 | $66.83 | $69.10 | +2.07% | 16,833,461 |
| Dec 27, 2021 | $66.82 | $68.29 | $66.38 | $67.70 | +1.64% | 11,377,160 |
| Dec 20, 2021 | $66.42 | $67.26 | $65.68 | $66.61 | -0.58% | 9,964,653 |
| Dec 13, 2021 | $66.45 | $69.57 | $66.45 | $67.00 | +0.74% | 17,909,379 |
| Dec 6, 2021 | $65.70 | $67.45 | $64.85 | $66.51 | +2.06% | 17,869,024 |
| Nov 29, 2021 | $64.73 | $65.78 | $63.50 | $65.17 | +0.63% | 16,804,037 |
| Nov 22, 2021 | $65.34 | $67.03 | $64.62 | $64.76 | -0.52% | 11,334,301 |
| Nov 15, 2021 | $63.27 | $65.24 | $63.17 | $65.10 | +3.12% | 13,956,172 |
| Nov 8, 2021 | $63.84 | $64.50 | $62.36 | $63.13 | -1.05% | 16,899,868 |
| Nov 1, 2021 | $64.41 | $65.05 | $62.69 | $63.80 | -1.22% | 17,026,732 |
| Oct 25, 2021 | $65.49 | $65.60 | $62.33 | $64.59 | -1.46% | 17,135,273 |
| Oct 18, 2021 | $65.42 | $65.99 | $64.36 | $65.55 | -0.58% | 12,591,933 |
| Oct 11, 2021 | $62.47 | $66.00 | $61.61 | $65.93 | +4.32% | 35,064,698 |
| Oct 4, 2021 | $62.39 | $65.11 | $62.28 | $63.20 | +1.14% | 16,210,494 |
| Sep 27, 2021 | $63.22 | $63.72 | $61.16 | $62.49 | -1.31% | 19,030,879 |
| Sep 20, 2021 | $64.35 | $64.42 | $62.72 | $63.32 | -1.06% | 18,088,027 |
| Sep 13, 2021 | $68.21 | $68.50 | $63.80 | $64.00 | -5.55% | 18,139,668 |
| Sep 7, 2021 | $69.39 | $69.55 | $67.62 | $67.76 | -2.92% | 9,461,051 |
| Aug 30, 2021 | $68.53 | $70.42 | $68.28 | $69.80 | +1.60% | 9,330,666 |
| Aug 23, 2021 | $70.26 | $70.36 | $67.52 | $68.70 | -2.70% | 12,410,983 |
| Aug 16, 2021 | $69.30 | $71.08 | $69.06 | $70.61 | +2.27% | 14,014,196 |
| Aug 9, 2021 | $69.08 | $69.45 | $68.58 | $69.04 | -0.06% | 8,564,514 |
| Aug 2, 2021 | $68.36 | $69.58 | $67.89 | $69.08 | +1.22% | 10,918,332 |
| Jul 26, 2021 | $68.21 | $69.77 | $67.63 | $68.25 | -0.03% | 10,115,899 |
| Jul 19, 2021 | $69.37 | $70.32 | $66.85 | $68.27 | -1.24% | 13,250,074 |
| Jul 12, 2021 | $67.56 | $69.63 | $67.17 | $69.13 | +2.16% | 12,809,477 |
| Jul 6, 2021 | $66.65 | $68.21 | $65.95 | $67.67 | +1.27% | 9,222,937 |
| Jun 28, 2021 | $67.26 | $67.69 | $65.48 | $66.82 | -0.42% | 11,478,311 |
| Jun 21, 2021 | $66.76 | $67.40 | $65.85 | $67.10 | +0.75% | 9,804,295 |
| Jun 14, 2021 | $68.99 | $69.52 | $66.46 | $66.60 | -4.23% | 13,480,688 |
| Jun 7, 2021 | $70.20 | $70.33 | $68.47 | $69.54 | -0.77% | 12,165,448 |
| Jun 1, 2021 | $71.17 | $71.20 | $69.50 | $70.08 | -1.13% | 11,143,521 |
| May 24, 2021 | $72.53 | $72.56 | $70.25 | $70.88 | -1.61% | 12,087,947 |
| May 17, 2021 | $70.79 | $72.25 | $69.78 | $72.04 | +0.45% | 14,483,582 |
| May 10, 2021 | $71.69 | $72.94 | $69.51 | $71.72 | +0.56% | 14,899,803 |
| May 3, 2021 | $71.31 | $72.19 | $70.15 | $71.32 | +0.03% | 12,109,579 |
| Apr 26, 2021 | $70.98 | $71.37 | $69.42 | $71.30 | +0.31% | 11,279,073 |
| Apr 19, 2021 | $70.51 | $72.23 | $69.82 | $71.08 | +1.01% | 14,418,517 |
| Apr 12, 2021 | $67.30 | $70.92 | $67.30 | $70.37 | +4.36% | 24,547,727 |
| Apr 5, 2021 | $66.98 | $68.72 | $66.73 | $67.43 | +0.96% | 13,017,087 |
| Mar 29, 2021 | $66.21 | $67.25 | $65.52 | $66.79 | +0.72% | 11,248,507 |
| Mar 22, 2021 | $62.86 | $66.57 | $62.84 | $66.31 | +5.27% | 16,645,630 |
| Mar 15, 2021 | $62.32 | $63.63 | $61.71 | $62.99 | +1.47% | 24,429,307 |
| Mar 8, 2021 | $61.37 | $62.89 | $61.03 | $62.08 | +1.19% | 19,543,129 |
| Mar 1, 2021 | $59.17 | $61.51 | $57.23 | $61.35 | +4.71% | 20,695,874 |
| Feb 22, 2021 | $62.65 | $62.65 | $58.50 | $58.59 | -5.61% | 15,561,481 |
| Feb 16, 2021 | $61.33 | $62.70 | $60.38 | $62.07 | +0.86% | 12,117,889 |
| Feb 8, 2021 | $63.42 | $63.55 | $61.00 | $61.54 | -2.99% | 9,227,847 |
| Feb 1, 2021 | $64.15 | $65.16 | $62.73 | $63.44 | -0.86% | 10,811,956 |
| Jan 25, 2021 | $64.60 | $66.54 | $61.99 | $63.99 | -1.19% | 13,625,527 |
| Jan 19, 2021 | $65.24 | $65.64 | $64.27 | $64.76 | -0.31% | 8,712,003 |
| Jan 11, 2021 | $65.68 | $65.86 | $63.04 | $64.96 | -1.22% | 13,084,040 |
| Jan 4, 2021 | $66.54 | $67.01 | $64.50 | $65.76 | -1.36% | 12,693,077 |
| Dec 28, 2020 | $64.88 | $66.82 | $64.76 | $66.67 | +3.16% | 6,601,027 |
| Dec 21, 2020 | $65.23 | $65.57 | $64.04 | $64.63 | -2.22% | 6,452,475 |
| Dec 14, 2020 | $65.25 | $67.51 | $64.79 | $66.10 | +1.69% | 15,279,018 |
| Dec 7, 2020 | $65.78 | $66.86 | $64.44 | $65.00 | -1.14% | 10,468,875 |
| Nov 30, 2020 | $67.61 | $69.18 | $65.41 | $65.75 | -2.77% | 18,806,780 |
| Nov 23, 2020 | $69.68 | $69.68 | $67.18 | $67.62 | -2.44% | 15,695,620 |
| Nov 16, 2020 | $74.30 | $74.80 | $68.50 | $69.31 | -6.44% | 12,733,776 |
| Nov 9, 2020 | $75.38 | $76.44 | $72.90 | $74.08 | +1.05% | 10,613,179 |
| Nov 2, 2020 | $71.05 | $74.87 | $70.25 | $73.31 | +4.68% | 10,896,177 |
| Oct 26, 2020 | $70.67 | $73.12 | $68.90 | $70.03 | -2.01% | 12,554,707 |
| Oct 19, 2020 | $72.89 | $73.34 | $71.06 | $71.47 | -2.27% | 11,415,199 |
| Oct 12, 2020 | $73.17 | $74.41 | $71.75 | $73.13 | +0.58% | 11,347,942 |
| Oct 5, 2020 | $70.44 | $73.08 | $69.60 | $72.71 | +3.16% | 9,195,854 |
| Sep 28, 2020 | $68.86 | $70.89 | $68.37 | $70.48 | +2.89% | 11,842,413 |
| Sep 21, 2020 | $66.91 | $68.60 | $65.69 | $68.50 | +2.39% | 9,857,399 |
| Sep 14, 2020 | $68.43 | $71.34 | $66.53 | $66.90 | -2.84% | 12,421,087 |
| Sep 8, 2020 | $69.79 | $71.35 | $68.16 | $68.86 | -1.66% | 8,880,654 |
| Aug 31, 2020 | $68.23 | $72.43 | $67.95 | $70.02 | +2.00% | 12,463,691 |
| Aug 24, 2020 | $69.75 | $70.42 | $67.61 | $68.65 | -1.38% | 8,828,590 |
| Aug 17, 2020 | $71.02 | $71.02 | $68.66 | $69.61 | -1.58% | 8,864,683 |
| Aug 10, 2020 | $72.23 | $73.00 | $70.39 | $70.73 | -2.23% | 13,127,050 |
| Aug 3, 2020 | $68.75 | $72.84 | $68.20 | $72.34 | +4.78% | 15,643,714 |
| Jul 27, 2020 | $67.98 | $69.55 | $66.92 | $69.04 | +1.71% | 10,136,217 |
| Jul 20, 2020 | $66.38 | $68.98 | $65.73 | $67.88 | +2.24% | 10,575,009 |
| Jul 13, 2020 | $63.17 | $66.50 | $63.17 | $66.39 | +4.11% | 11,611,253 |
| Jul 6, 2020 | $64.73 | $64.98 | $62.14 | $63.77 | -0.51% | 11,827,786 |
| Jun 29, 2020 | $63.00 | $65.07 | $62.00 | $64.10 | +2.87% | 14,406,857 |
| Jun 22, 2020 | $63.88 | $65.79 | $61.58 | $62.31 | -2.66% | 14,285,568 |
| Jun 15, 2020 | $62.62 | $65.63 | $62.13 | $64.01 | +0.57% | 17,755,343 |
| Jun 8, 2020 | $64.61 | $67.46 | $62.77 | $63.65 | -2.47% | 14,487,759 |
| Jun 1, 2020 | $65.39 | $67.54 | $64.18 | $65.26 | +0.35% | 13,246,997 |
| May 26, 2020 | $60.89 | $65.31 | $60.39 | $65.03 | +7.72% | 12,300,091 |
| May 18, 2020 | $59.33 | $60.46 | $58.81 | $60.37 | +4.28% | 11,985,876 |
| May 11, 2020 | $59.80 | $60.45 | $56.07 | $57.89 | -4.01% | 19,830,885 |
| May 4, 2020 | $62.40 | $63.92 | $59.81 | $60.31 | -3.01% | 19,384,853 |
| Apr 27, 2020 | $64.79 | $67.08 | $61.54 | $62.18 | -3.70% | 16,672,472 |
| Apr 20, 2020 | $67.23 | $67.44 | $62.77 | $64.57 | -3.84% | 16,207,127 |
| Apr 13, 2020 | $65.57 | $67.43 | $63.02 | $67.15 | +1.33% | 13,619,399 |
| Apr 6, 2020 | $59.34 | $66.64 | $58.60 | $66.27 | +14.54% | 15,532,684 |
| Mar 30, 2020 | $59.92 | $63.11 | $56.96 | $57.86 | -1.55% | 24,918,964 |
| Mar 23, 2020 | $50.50 | $60.60 | $46.58 | $58.77 | +16.08% | 27,393,464 |
| Mar 16, 2020 | $60.86 | $67.26 | $50.03 | $50.63 | -24.25% | 39,523,459 |
| Mar 9, 2020 | $66.36 | $70.68 | $59.57 | $66.84 | -4.72% | 37,744,530 |
| Mar 2, 2020 | $62.22 | $70.16 | $62.15 | $70.15 | +12.56% | 26,558,599 |
| Feb 24, 2020 | $71.69 | $72.14 | $61.25 | $62.32 | -12.00% | 22,160,702 |
| Feb 18, 2020 | $70.63 | $71.43 | $70.20 | $70.82 | +0.80% | 11,644,224 |
| Feb 10, 2020 | $68.91 | $70.40 | $68.54 | $70.26 | +2.26% | 10,905,224 |
| Feb 3, 2020 | $69.65 | $69.82 | $68.70 | $68.71 | -0.69% | 17,431,325 |
| Jan 27, 2020 | $67.14 | $69.62 | $66.65 | $69.19 | +3.01% | 14,694,120 |
| Jan 21, 2020 | $65.38 | $67.48 | $65.17 | $67.17 | +2.75% | 11,546,374 |
| Jan 13, 2020 | $62.55 | $65.48 | $62.55 | $65.37 | +4.36% | 11,434,774 |
| Jan 6, 2020 | $62.76 | $62.94 | $61.97 | $62.64 | -0.06% | 18,700,245 |
| Dec 30, 2019 | $62.94 | $63.58 | $62.20 | $62.68 | -0.69% | 9,107,049 |
| Dec 23, 2019 | $64.38 | $64.39 | $62.32 | $63.12 | -1.61% | 8,361,123 |
| Dec 16, 2019 | $62.18 | $64.67 | $62.07 | $64.15 | +3.04% | 19,416,868 |
| Dec 9, 2019 | $62.20 | $62.45 | $61.03 | $62.26 | +0.42% | 13,541,450 |
| Dec 2, 2019 | $61.28 | $62.28 | $60.85 | $62.00 | +0.83% | 12,083,766 |
| Nov 25, 2019 | $61.39 | $62.07 | $60.60 | $61.49 | +0.38% | 13,059,551 |
| Nov 18, 2019 | $60.94 | $61.96 | $60.47 | $61.26 | +0.64% | 12,741,913 |
| Nov 11, 2019 | $60.11 | $62.12 | $59.87 | $60.87 | +1.31% | 14,998,650 |
| Nov 4, 2019 | $63.03 | $63.03 | $59.46 | $60.08 | -4.79% | 21,565,679 |
| Oct 28, 2019 | $63.07 | $63.86 | $62.18 | $63.10 | -0.85% | 20,640,370 |
| Oct 21, 2019 | $64.16 | $65.14 | $63.33 | $63.64 | -0.58% | 13,722,006 |
| Oct 14, 2019 | $63.71 | $64.14 | $62.80 | $64.01 | +1.07% | 10,863,663 |
| Oct 7, 2019 | $64.40 | $64.49 | $63.04 | $63.33 | -2.01% | 12,190,196 |
| Sep 30, 2019 | $64.86 | $65.51 | $62.92 | $64.63 | -1.12% | 22,205,452 |
| Sep 23, 2019 | $64.81 | $65.84 | $64.44 | $65.36 | +1.15% | 18,535,121 |
| Sep 16, 2019 | $62.71 | $64.79 | $62.28 | $64.62 | +3.21% | 21,564,070 |
| Sep 9, 2019 | $64.66 | $64.71 | $62.19 | $62.61 | -3.38% | 19,446,492 |
| Sep 3, 2019 | $64.34 | $66.05 | $64.22 | $64.80 | +0.90% | 10,654,133 |
| Aug 26, 2019 | $62.65 | $64.91 | $62.46 | $64.22 | +2.83% | 14,646,681 |
| Aug 19, 2019 | $61.83 | $63.68 | $61.58 | $62.45 | +1.05% | 16,440,437 |
| Aug 12, 2019 | $61.94 | $62.17 | $60.50 | $61.80 | +0.05% | 14,766,120 |
| Aug 5, 2019 | $60.07 | $62.02 | $58.94 | $61.77 | +3.26% | 17,153,181 |
| Jul 29, 2019 | $60.79 | $61.33 | $58.74 | $59.82 | -1.14% | 21,372,208 |
| Jul 22, 2019 | $60.89 | $60.95 | $59.93 | $60.51 | -0.43% | 18,516,738 |
| Jul 15, 2019 | $60.83 | $62.03 | $60.52 | $60.77 | -0.05% | 14,103,082 |
| Jul 8, 2019 | $60.56 | $61.54 | $60.43 | $60.80 | +0.18% | 11,795,973 |
| Jul 1, 2019 | $59.70 | $61.08 | $58.80 | $60.69 | +2.02% | 7,794,127 |
| Jun 24, 2019 | $61.97 | $61.97 | $59.01 | $59.49 | -3.33% | 19,715,101 |
| Jun 17, 2019 | $60.22 | $61.63 | $59.48 | $61.54 | +2.52% | 19,244,839 |
| Jun 10, 2019 | $59.36 | $60.16 | $58.36 | $60.03 | +1.01% | 11,703,966 |
| Jun 3, 2019 | $57.65 | $60.56 | $56.37 | $59.43 | +3.64% | 13,417,735 |
| May 28, 2019 | $59.14 | $59.20 | $57.05 | $57.34 | -2.80% | 13,500,113 |
| May 20, 2019 | $58.27 | $59.62 | $57.97 | $58.99 | +1.34% | 12,564,056 |
| May 13, 2019 | $56.90 | $58.48 | $56.90 | $58.21 | +1.75% | 13,622,236 |
| May 6, 2019 | $56.63 | $57.23 | $55.26 | $57.21 | +1.11% | 15,742,765 |
| Apr 29, 2019 | $55.69 | $56.65 | $54.94 | $56.58 | +1.18% | 10,668,322 |
| Apr 22, 2019 | $54.50 | $56.71 | $54.46 | $55.92 | +2.27% | 13,393,835 |
| Apr 15, 2019 | $55.92 | $56.21 | $54.60 | $54.68 | -2.13% | 12,269,143 |
| Apr 8, 2019 | $55.71 | $56.32 | $55.11 | $55.87 | +0.29% | 14,515,726 |
| Apr 1, 2019 | $56.25 | $56.25 | $54.74 | $55.71 | -0.89% | 15,910,920 |
| Mar 25, 2019 | $57.10 | $57.48 | $55.81 | $56.21 | -1.51% | 15,551,757 |
| Mar 18, 2019 | $56.45 | $57.51 | $55.43 | $57.07 | +1.01% | 13,333,841 |
| Mar 11, 2019 | $55.66 | $56.89 | $55.62 | $56.50 | +1.49% | 21,380,668 |
| Mar 4, 2019 | $54.89 | $55.90 | $54.41 | $55.67 | +1.37% | 18,021,627 |
| Feb 25, 2019 | $55.21 | $55.36 | $54.13 | $54.92 | -0.63% | 18,518,607 |
| Feb 19, 2019 | $53.57 | $55.27 | $53.35 | $55.27 | +3.39% | 14,734,970 |
| Feb 11, 2019 | $53.49 | $53.91 | $53.03 | $53.46 | -0.04% | 17,357,780 |
| Feb 4, 2019 | $51.96 | $53.50 | $51.57 | $53.48 | +2.57% | 11,833,903 |
| Jan 28, 2019 | $50.54 | $52.58 | $50.10 | $52.14 | +3.17% | 18,776,132 |
| Jan 22, 2019 | $50.77 | $51.58 | $50.14 | $50.54 | -0.32% | 15,895,484 |
| Jan 14, 2019 | $49.00 | $51.01 | $48.29 | $50.70 | +2.86% | 17,056,261 |
| Jan 7, 2019 | $48.26 | $49.33 | $47.95 | $49.29 | +1.63% | 18,206,467 |
| Dec 31, 2018 | $49.35 | $49.51 | $47.70 | $48.50 | -1.52% | 19,763,051 |
| Dec 24, 2018 | $51.10 | $51.33 | $48.16 | $49.25 | -3.24% | 18,193,824 |
| Dec 17, 2018 | $53.40 | $53.51 | $50.42 | $50.90 | -4.22% | 33,819,359 |
| Dec 10, 2018 | $53.25 | $54.11 | $52.45 | $53.14 | -0.09% | 23,770,078 |
| Dec 3, 2018 | $52.22 | $53.48 | $51.70 | $53.19 | +1.41% | 18,337,961 |
| Nov 26, 2018 | $50.98 | $52.49 | $50.49 | $52.45 | +3.13% | 19,810,597 |
| Nov 19, 2018 | $51.02 | $52.46 | $50.52 | $50.86 | -0.39% | 16,259,268 |
| Nov 12, 2018 | $50.18 | $52.24 | $50.10 | $51.06 | +1.43% | 35,822,758 |
| Nov 5, 2018 | $47.85 | $50.42 | $47.82 | $50.34 | +5.49% | 31,036,823 |
| Oct 29, 2018 | $48.71 | $49.97 | $47.44 | $47.72 | -1.63% | 22,906,609 |
| Oct 22, 2018 | $49.25 | $50.53 | $48.11 | $48.51 | -1.26% | 21,456,380 |
| Oct 15, 2018 | $47.62 | $49.38 | $47.44 | $49.13 | +3.11% | 14,024,951 |
| Oct 8, 2018 | $48.54 | $49.74 | $47.07 | $47.65 | -1.49% | 18,075,957 |
| Oct 1, 2018 | $46.97 | $48.57 | $46.52 | $48.37 | +2.46% | 12,908,624 |
| Sep 24, 2018 | $47.44 | $47.59 | $46.01 | $47.21 | -0.59% | 16,345,651 |
| Sep 17, 2018 | $48.45 | $48.51 | $46.68 | $47.49 | -1.88% | 21,748,342 |
| Sep 10, 2018 | $48.78 | $49.23 | $47.86 | $48.40 | -0.55% | 14,479,599 |
| Sep 4, 2018 | $48.34 | $49.49 | $48.05 | $48.67 | +1.29% | 13,884,830 |
| Aug 27, 2018 | $47.97 | $48.72 | $47.20 | $48.05 | +0.21% | 17,747,934 |
| Aug 20, 2018 | $48.44 | $48.50 | $47.19 | $47.95 | -0.70% | 13,370,663 |
| Aug 13, 2018 | $47.62 | $48.57 | $47.33 | $48.29 | +1.60% | 16,200,936 |
| Aug 6, 2018 | $47.24 | $48.26 | $46.68 | $47.53 | +0.74% | 14,121,568 |
| Jul 30, 2018 | $46.54 | $47.35 | $45.87 | $47.18 | +1.27% | 16,476,065 |
| Jul 23, 2018 | $45.64 | $47.15 | $44.54 | $46.59 | +2.10% | 17,947,420 |
| Jul 16, 2018 | $45.09 | $46.35 | $45.09 | $45.63 | -1.38% | 14,331,531 |
| Jul 9, 2018 | $46.92 | $46.95 | $44.76 | $46.27 | -1.47% | 14,941,102 |
| Jul 2, 2018 | $45.84 | $47.08 | $45.70 | $46.96 | +2.80% | 9,406,501 |
| Jun 25, 2018 | $43.97 | $46.24 | $43.90 | $45.68 | +4.17% | 16,902,879 |
| Jun 18, 2018 | $43.29 | $44.39 | $43.25 | $43.85 | +1.20% | 17,535,704 |
| Jun 11, 2018 | $42.80 | $43.43 | $41.99 | $43.33 | +1.50% | 19,323,009 |
| Jun 4, 2018 | $44.72 | $44.93 | $42.27 | $42.69 | -4.58% | 17,216,430 |
| May 29, 2018 | $45.14 | $45.87 | $44.63 | $44.74 | -1.00% | 11,088,797 |
| May 21, 2018 | $43.73 | $45.30 | $43.28 | $45.19 | +3.41% | 12,847,659 |
| May 14, 2018 | $45.31 | $45.41 | $43.44 | $43.70 | -3.45% | 11,543,338 |
| May 7, 2018 | $46.45 | $46.54 | $44.58 | $45.26 | -2.44% | 13,688,466 |
| Apr 30, 2018 | $47.21 | $47.37 | $45.93 | $46.39 | -1.51% | 14,793,738 |
| Apr 23, 2018 | $45.25 | $47.38 | $45.12 | $47.10 | +4.43% | 16,361,836 |
| Apr 16, 2018 | $44.65 | $46.01 | $44.49 | $45.10 | +1.39% | 14,569,865 |
| Apr 9, 2018 | $45.45 | $45.80 | $43.93 | $44.48 | -2.18% | 15,851,229 |
| Apr 2, 2018 | $45.60 | $45.99 | $44.68 | $45.47 | -0.02% | 17,007,415 |
| Mar 26, 2018 | $43.90 | $45.87 | $43.81 | $45.48 | +3.98% | 15,743,488 |
| Mar 19, 2018 | $44.03 | $45.19 | $43.66 | $43.74 | -0.88% | 22,276,206 |
| Mar 12, 2018 | $43.25 | $44.23 | $43.23 | $44.13 | +1.96% | 21,020,674 |
| Mar 5, 2018 | $42.88 | $44.02 | $42.57 | $43.28 | +0.58% | 17,516,260 |
| Feb 26, 2018 | $44.84 | $44.92 | $42.65 | $43.03 | -3.89% | 20,154,294 |
| Feb 20, 2018 | $44.66 | $44.82 | $43.50 | $44.77 | +0.20% | 14,928,832 |
| Feb 12, 2018 | $43.54 | $44.88 | $43.04 | $44.68 | +3.07% | 19,475,703 |
| Feb 5, 2018 | $44.42 | $44.75 | $41.51 | $43.35 | -2.54% | 24,518,919 |
| Jan 29, 2018 | $45.54 | $45.78 | $44.45 | $44.48 | -2.67% | 17,714,317 |
| Jan 22, 2018 | $45.50 | $46.10 | $45.12 | $45.70 | +1.26% | 14,946,398 |
| Jan 16, 2018 | $45.11 | $45.86 | $44.89 | $45.13 | -0.04% | 16,392,284 |
| Jan 8, 2018 | $46.88 | $47.22 | $45.06 | $45.15 | -3.51% | 15,977,046 |
| Jan 2, 2018 | $48.22 | $48.36 | $46.63 | $46.79 | -2.74% | 13,093,132 |
| Dec 26, 2017 | $48.18 | $48.41 | $47.53 | $48.11 | -0.29% | 9,720,428 |
| Dec 18, 2017 | $50.83 | $50.86 | $48.12 | $48.25 | -4.98% | 19,622,121 |
| Dec 11, 2017 | $51.01 | $51.45 | $50.16 | $50.78 | -0.82% | 17,112,825 |
| Dec 4, 2017 | $51.46 | $51.58 | $50.40 | $51.20 | -0.31% | 12,275,572 |
| Nov 27, 2017 | $50.81 | $51.84 | $50.61 | $51.36 | +1.28% | 14,768,055 |
| Nov 20, 2017 | $50.92 | $51.05 | $50.35 | $50.71 | -0.35% | 7,801,124 |
| Nov 13, 2017 | $50.17 | $52.22 | $50.13 | $50.89 | +1.37% | 16,089,636 |
| Nov 6, 2017 | $49.63 | $50.57 | $49.29 | $50.20 | +1.23% | 17,121,888 |
| Oct 30, 2017 | $49.17 | $49.92 | $48.93 | $49.59 | +0.77% | 17,920,482 |
| Oct 23, 2017 | $49.31 | $49.83 | $48.56 | $49.21 | -0.10% | 15,897,103 |
| Oct 16, 2017 | $48.50 | $49.41 | $48.26 | $49.26 | +1.34% | 12,358,253 |
| Oct 9, 2017 | $47.47 | $49.08 | $47.37 | $48.61 | +2.57% | 15,208,923 |
| Oct 2, 2017 | $47.47 | $47.80 | $46.86 | $47.39 | +0.15% | 11,526,239 |
| Sep 25, 2017 | $47.43 | $47.97 | $46.69 | $47.32 | -0.19% | 15,211,326 |
| Sep 18, 2017 | $49.08 | $49.10 | $47.29 | $47.41 | -3.40% | 15,288,273 |
| Sep 11, 2017 | $50.13 | $50.56 | $48.59 | $49.08 | -2.29% | 15,416,923 |
| Sep 5, 2017 | $49.38 | $50.30 | $49.17 | $50.23 | +1.76% | 8,925,504 |
| Aug 28, 2017 | $49.49 | $49.70 | $49.19 | $49.36 | -0.02% | 10,329,492 |
| Aug 21, 2017 | $49.10 | $49.60 | $48.93 | $49.37 | +0.76% | 9,966,681 |
| Aug 14, 2017 | $48.20 | $49.22 | $48.19 | $49.00 | +1.68% | 8,580,083 |
| Aug 7, 2017 | $47.98 | $48.72 | $47.79 | $48.19 | +0.46% | 11,049,171 |
| Jul 31, 2017 | $47.14 | $48.12 | $46.96 | $47.97 | +1.72% | 11,332,506 |
| Jul 24, 2017 | $47.41 | $47.70 | $46.55 | $47.16 | -0.55% | 12,834,373 |
| Jul 17, 2017 | $45.97 | $47.42 | $45.85 | $47.42 | +3.27% | 17,128,911 |
| Jul 10, 2017 | $45.84 | $46.08 | $45.41 | $45.92 | +0.50% | 13,184,349 |
| Jul 3, 2017 | $46.03 | $46.06 | $45.18 | $45.69 | -0.41% | 11,161,084 |
| Jun 26, 2017 | $47.13 | $47.64 | $45.79 | $45.88 | -2.65% | 16,510,641 |
| Jun 19, 2017 | $47.85 | $47.85 | $47.05 | $47.13 | -1.38% | 11,279,509 |
| Jun 12, 2017 | $47.41 | $47.86 | $46.67 | $47.79 | +0.93% | 13,172,823 |
| Jun 5, 2017 | $48.36 | $48.38 | $46.94 | $47.35 | -2.01% | 14,285,971 |
| May 30, 2017 | $47.28 | $48.50 | $47.21 | $48.32 | +2.16% | 10,497,633 |
| May 22, 2017 | $45.72 | $47.41 | $45.71 | $47.30 | +3.16% | 9,502,924 |
| May 15, 2017 | $45.58 | $46.07 | $45.30 | $45.85 | +0.59% | 12,512,948 |
| May 8, 2017 | $45.16 | $45.63 | $44.63 | $45.58 | +1.18% | 12,224,500 |
| May 1, 2017 | $45.06 | $45.23 | $44.47 | $45.05 | 0.00% | 11,505,657 |
| Apr 24, 2017 | $44.88 | $45.44 | $44.57 | $45.05 | +0.49% | 11,446,469 |
| Apr 17, 2017 | $44.97 | $45.30 | $44.25 | $44.83 | +0.02% | 11,128,115 |
| Apr 10, 2017 | $44.43 | $45.03 | $44.17 | $44.82 | +0.95% | 8,417,583 |
| Apr 3, 2017 | $44.40 | $44.86 | $44.00 | $44.40 | -0.11% | 12,588,251 |
| Mar 27, 2017 | $44.87 | $45.06 | $44.08 | $44.45 | -0.71% | 13,741,151 |
| Mar 20, 2017 | $43.90 | $44.94 | $43.45 | $44.77 | +2.10% | 14,503,523 |
| Mar 13, 2017 | $43.15 | $44.30 | $43.03 | $43.85 | +0.80% | 13,878,534 |
| Mar 6, 2017 | $43.65 | $43.98 | $42.93 | $43.50 | -0.50% | 12,559,961 |
| Feb 27, 2017 | $43.39 | $44.10 | $43.01 | $43.72 | +0.88% | 12,951,476 |
| Feb 21, 2017 | $41.95 | $43.54 | $41.77 | $43.34 | +3.19% | 11,287,780 |
| Feb 13, 2017 | $41.98 | $42.14 | $41.16 | $42.00 | +0.14% | 10,684,899 |
| Feb 6, 2017 | $41.53 | $42.23 | $41.32 | $41.94 | +1.18% | 12,805,652 |
| Jan 30, 2017 | $40.84 | $41.70 | $40.43 | $41.45 | +1.79% | 13,821,440 |
| Jan 23, 2017 | $41.17 | $41.24 | $40.50 | $40.72 | -0.85% | 12,480,307 |
| Jan 17, 2017 | $40.87 | $41.43 | $40.72 | $41.07 | +1.03% | 9,154,743 |
| Jan 9, 2017 | $41.13 | $41.17 | $40.04 | $40.65 | -0.66% | 10,154,658 |
| Jan 3, 2017 | $40.74 | $41.06 | $40.32 | $40.92 | +0.54% | 8,926,935 |
| Dec 27, 2016 | $40.57 | $41.07 | $40.25 | $40.70 | +0.07% | 5,299,351 |
| Dec 19, 2016 | $40.83 | $41.20 | $40.29 | $40.67 | -0.05% | 9,310,464 |
| Dec 12, 2016 | $39.72 | $41.14 | $39.59 | $40.69 | +2.11% | 15,965,848 |
| Dec 5, 2016 | $38.57 | $39.88 | $38.22 | $39.85 | +2.87% | 12,738,070 |
| Nov 28, 2016 | $39.65 | $40.80 | $38.24 | $38.74 | -1.97% | 13,331,832 |
| Nov 21, 2016 | $38.93 | $39.61 | $38.70 | $39.52 | +1.67% | 10,463,034 |
| Nov 14, 2016 | $38.56 | $39.51 | $38.20 | $38.87 | – | 15,262,573 |
Seasonality
XEL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.9% | -1.8% | 3.5% | 2.7% | 0.1% | -2.0% | 3.9% | 0.9% | -1.0% | 3.3% | 2.6% | -1.6% |
| Months up | 6 of 10 | 4 of 10 | 7 of 10 | 8 of 10 | 5 of 10 | 3 of 10 | 9 of 10 | 7 of 10 | 4 of 10 | 9 of 10 | 6 of 9 | 4 of 9 |
| 2026 | 3.0% | 9.6% | -4.0% | 4.4% | -4.2% | 1.8% | -2.6% | -3.2% | -6.1% | 13.3% | ||
| 2025 | 0.3% | 7.3% | -1.0% | -0.1% | -0.8% | -2.0% | 7.8% | -1.4% | 12.3% | 0.6% | 1.2% | -9.4% |
| 2024 | -3.3% | -12.0% | 3.1% | -0.0% | 3.2% | -2.7% | 9.1% | 5.1% | 7.6% | 2.3% | 8.6% | -6.9% |
| 2023 | -1.9% | -6.1% | 5.3% | 3.7% | -6.6% | -4.0% | 0.9% | -8.9% | 1.1% | 3.6% | 2.6% | 2.6% |
| 2022 | 2.9% | -3.3% | 7.9% | 1.5% | 2.8% | -5.4% | 3.4% | 1.5% | -13.2% | 1.7% | 7.8% | 0.5% |
| 2021 | -4.0% | -8.4% | 14.4% | 7.2% | -0.6% | -6.4% | 3.6% | 0.7% | -8.5% | 3.3% | -1.3% | 7.0% |
| 2020 | 9.0% | -9.9% | -2.6% | 5.4% | 2.3% | -3.3% | 10.5% | 0.6% | -0.0% | 1.5% | -3.8% | -0.4% |
| 2019 | 6.3% | 4.8% | 3.2% | 0.5% | 1.5% | 4.5% | 0.2% | 7.7% | 1.7% | -2.1% | -3.2% | 3.9% |
| 2018 | -5.1% | -5.2% | 6.0% | 3.0% | -2.8% | 1.3% | 2.6% | 2.5% | -1.0% | 3.8% | 7.0% | -5.3% |
| 2017 | 1.5% | 5.8% | 2.5% | 1.3% | 6.3% | -3.5% | 3.1% | 4.6% | -3.7% | 4.6% | 4.2% | -6.1% |